Accelerate Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 110.00 | 112.00 | 108.00 | 110.00 | 88.959 | 681,029 |
| 2022-06-23 | 110.00 | 113.00 | 107.00 | 111.00 | 89.767 | 923,579 |
| 2022-06-22 | 107.00 | 114.00 | 107.00 | 114.00 | 92.193 | 1,241,888 |
| 2022-06-21 | 114.00 | 114.00 | 109.00 | 114.00 | 92.193 | 1,206,124 |
| 2022-06-20 | 110.00 | 115.00 | 108.00 | 113.00 | 91.385 | 434,675 |
| 2022-06-17 | 112.00 | 113.00 | 107.00 | 113.00 | 91.385 | 372,432 |
| 2022-06-15 | 111.00 | 113.00 | 107.00 | 109.00 | 88.150 | 1,601,135 |
| 2022-06-14 | 107.00 | 112.00 | 107.00 | 110.00 | 88.959 | 463,046 |
| 2022-06-13 | 106.00 | 112.00 | 106.00 | 112.00 | 90.576 | 400,323 |
| 2022-06-10 | 110.00 | 110.00 | 106.00 | 110.00 | 88.959 | 211,488 |
| 2022-06-09 | 110.00 | 110.00 | 106.00 | 110.00 | 88.959 | 223,178 |
| 2022-06-08 | 104.00 | 109.00 | 104.00 | 109.00 | 88.150 | 94,006 |
| 2022-06-07 | 108.00 | 109.00 | 104.00 | 109.00 | 88.150 | 485,590 |
| 2022-06-06 | 109.00 | 110.00 | 105.00 | 105.00 | 84.915 | 1,087,124 |
| 2022-06-03 | 108.00 | 110.00 | 106.00 | 110.00 | 88.959 | 140,998 |
| 2022-06-02 | 110.00 | 112.00 | 106.00 | 108.00 | 87.341 | 652,565 |
| 2022-06-01 | 110.00 | 110.00 | 105.00 | 109.00 | 88.150 | 145,087 |
| 2022-05-31 | 109.00 | 110.00 | 106.00 | 106.00 | 85.724 | 31,067 |
| 2022-05-30 | 105.00 | 112.00 | 104.00 | 106.00 | 85.724 | 1,241,693 |
| 2022-05-27 | 102.00 | 106.00 | 102.00 | 105.00 | 84.915 | 439,063 |
| 2022-05-26 | 106.00 | 106.00 | 102.00 | 105.00 | 84.915 | 185,647 |
| 2022-05-25 | 103.00 | 106.00 | 102.00 | 105.00 | 84.915 | 442,747 |
| 2022-05-24 | 103.00 | 107.00 | 101.00 | 105.00 | 84.915 | 322,287 |
| 2022-05-23 | 103.00 | 107.00 | 101.00 | 105.00 | 84.915 | 708,336 |
| 2022-05-20 | 107.00 | 107.00 | 107.00 | 107.00 | 86.532 | 0 |
| 2022-05-19 | 102.00 | 108.00 | 101.00 | 107.00 | 86.532 | 357,944 |
| 2022-05-18 | 108.00 | 108.00 | 103.00 | 107.00 | 86.532 | 22,464 |
| 2022-05-17 | 108.00 | 109.00 | 103.00 | 107.00 | 86.532 | 164,217 |
| 2022-05-16 | 106.00 | 119.00 | 102.00 | 109.00 | 88.150 | 256,734 |
| 2022-05-13 | 102.00 | 109.00 | 102.00 | 106.00 | 85.724 | 1,206,435 |
| 2022-05-12 | 102.00 | 105.00 | 101.00 | 105.00 | 84.915 | 573,058 |
| 2022-05-11 | 100.000 | 105.00 | 100.000 | 105.00 | 84.915 | 447,313 |
| 2022-05-10 | 105.00 | 105.00 | 100.000 | 105.00 | 84.915 | 548,806 |
| 2022-05-09 | 104.00 | 106.00 | 101.00 | 106.00 | 85.724 | 557,597 |
| 2022-05-06 | 99.000 | 106.00 | 98.000 | 106.00 | 85.724 | 377,991 |
| 2022-05-05 | 100.000 | 106.00 | 100.000 | 106.00 | 85.724 | 19,732 |
| 2022-05-04 | 106.00 | 106.00 | 106.00 | 106.00 | 85.724 | 4,857 |
| 2022-05-03 | 105.00 | 106.00 | 102.00 | 104.00 | 84.106 | 51,009 |
| 2022-04-29 | 105.00 | 105.00 | 101.00 | 105.00 | 84.915 | 400,697 |
| 2022-04-28 | 101.00 | 105.00 | 101.00 | 105.00 | 84.915 | 214,572 |
| 2022-04-26 | 103.00 | 104.00 | 103.00 | 104.00 | 84.106 | 2,346 |
| 2022-04-25 | 98.000 | 104.00 | 98.000 | 104.00 | 84.106 | 891,521 |
| 2022-04-22 | 100.000 | 104.00 | 100.000 | 103.00 | 83.297 | 91,982 |
| 2022-04-21 | 104.00 | 106.00 | 102.00 | 103.00 | 83.297 | 139,586 |
| 2022-04-20 | 105.00 | 105.00 | 102.00 | 102.00 | 82.489 | 97,421 |
| 2022-04-19 | 105.00 | 105.00 | 100.000 | 102.00 | 82.489 | 118,100 |
| 2022-04-14 | 104.00 | 105.00 | 104.00 | 105.00 | 84.915 | 393,217 |
| 2022-04-13 | 106.00 | 106.00 | 104.00 | 105.00 | 84.915 | 218,066 |
| 2022-04-12 | 106.00 | 107.00 | 105.00 | 106.00 | 85.724 | 225,974 |
| 2022-04-11 | 100.000 | 109.00 | 100.000 | 107.00 | 86.532 | 485,310 |
| 2022-04-08 | 107.00 | 110.00 | 105.00 | 105.00 | 84.915 | 2,922,113 |
| 2022-04-07 | 103.00 | 108.00 | 102.00 | 107.00 | 86.532 | 1,599,742 |
| 2022-04-06 | 104.00 | 105.00 | 104.00 | 105.00 | 84.915 | 265,750 |
| 2022-04-05 | 104.00 | 104.00 | 103.00 | 104.00 | 84.106 | 21,835 |
| 2022-04-04 | 105.00 | 105.00 | 103.00 | 104.00 | 84.106 | 15,285 |
| 2022-04-01 | 105.00 | 105.00 | 105.00 | 105.00 | 84.915 | 978,514 |
| 2022-03-31 | 104.00 | 105.00 | 99.000 | 105.00 | 84.915 | 1,754,329 |
| 2022-03-30 | 102.00 | 104.00 | 102.00 | 102.00 | 82.489 | 158,746 |
| 2022-03-29 | 105.00 | 105.00 | 102.00 | 104.00 | 84.106 | 246,042 |
| 2022-03-28 | 102.00 | 106.00 | 102.00 | 104.00 | 84.106 | 375,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-20 | 21.9805 ZAC |
| 2020-01-29 | 16.1293 ZAC |
| 2019-07-24 | 23.7108 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.